SLV Option Chain

End of day data from July 29, 2022 for SLV options expired on July 29, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $19.18 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV29Jul22C18.50CALL18.50$0.20$0.18 / 376$0.21 / 1611,3089,66112.877937%0.789490-0.0393821.0836570.0028260.000398
SLV29Jul22C18.00CALL18.00$0.68$0.68 / 22$0.72 / 203,6366,42043.567439%0.996828-0.0024520.0361210.0000940.000491
SLV29Jul22C17.50CALL17.50$1.20$1.18 / 22$1.21 / 101,8657,60160.151191%0.999999-0.0011430.0000230.0000000.000479
SLV29Jul22P18.50PUT18.50$0.01$0.01 / 3,1101,8382,42518.141134%-0.210510-0.0381741.0836570.002826-0.000109
SLV29Jul22P19.00PUT19.00$0.33$0.29 / 20$0.33 / 206741,43728.054751%-0.857423-0.0289410.8461110.002207-0.000448
SLV29Jul22P18.00PUT18.00$0.01$0.01 / 3,3565803,42645.959898%-0.003172-0.0012770.0361210.000094-0.000002
SLV29Jul22C19.00CALL19.00$0.01$0.01 / 5,1785301,94522.441167%0.142577-0.0301810.8461110.0022070.000073
SLV29Jul22C17.00CALL17.00$1.69$1.68 / 16$1.71 / 163842,44180.560979%1.000000-0.0011100.0000010.0000000.000466
SLV29Jul22P19.50PUT19.50$0.83$0.79 / 20$0.82 / 237860953.250226%-0.9980960.0004630.0227680.000059-0.000533
SLV29Jul22P17.50PUT17.50$0.01$0.01 / 3,776674,10871.553941%-0.000001-0.0000010.0000230.0000000.000000
SLV29Jul22C16.00CALL16.00$2.69$2.68 / 22$2.73 / 865453140.819476%1.000000-0.0010450.0000010.0000000.000438
SLV29Jul22C15.00CALL15.00$3.65$3.65 / 558$3.75 / 76349299174.535042%1.000000-0.0009790.0000010.0000000.000411
SLV29Jul22C21.00CALL21.00$0.01$0.01 / 5,19231524110.751744%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P17.00PUT17.00$0.01$0.01 / 5,208267,66296.524581%-0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C16.50CALL16.50$2.20$2.18 / 23$2.21 / 16231,150103.052459%1.000000-0.0010770.0000010.0000000.000452
SLV29Jul22P20.50PUT20.50$1.82$1.79 / 10$1.82 / 241624899.468175%-1.0000000.0013380.0000010.000000-0.000562
SLV29Jul22P22.00PUT22.00$3.34$3.25 / 642$3.35 / 5601515150.030262%-1.0000000.0014360.0000010.000000-0.000603
SLV29Jul22C20.00CALL20.00$0.01$0.01 / 5,358121,70870.426667%0.000001-0.0000010.0000270.0000000.000000
SLV29Jul22P16.00PUT16.00$0.01$0.01 / 5,1981125,007146.343458%-0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C15.50CALL15.50$3.10$3.15 / 447$3.25 / 5875325151.049309%1.000000-0.0010120.0000010.0000000.000425
SLV29Jul22P15.00PUT15.00$0.01$0.01 / 5,18822,981197.347890%-0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P24.00PUT24.00$5.37$5.25 / 834$5.35 / 38212215.827291%-1.0000000.0015670.0000010.000000-0.000657
SLV29Jul22C22.00CALL22.00$0.01$0.01 / 5,1981996147.066292%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P21.00PUT21.00$2.30$2.28 / 10$2.33 / 1014120.265331%-1.0000000.0013710.0000010.000000-0.000575
SLV29Jul22P20.00PUT20.00$1.49$1.28 / 16$1.32 / 21171872.019646%-0.9999990.0013050.0000270.000000-0.000548
SLV29Jul22P16.50PUT16.50$0.01$0.01 / 5,20217,970121.365478%-0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P15.50PUT15.50$0.01$0.01 / 5,1961754171.629777%-0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C35.00CALL35.00$0.01$0.01 / 5,1960758465.644789%0.0000000.0000000.0000000.0000000.000000
SLV29Jul22P35.00PUT35.00$16.25 / 124$16.35 / 5700476.479615%-1.0000000.0022850.0000000.000000-0.000959
SLV29Jul22C30.00CALL30.00$0.01$0.01 / 5,1960256365.495516%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P30.00PUT30.00$11.25 / 24$11.35 / 5900373.325826%-1.0000000.0019590.0000010.000000-0.000822
SLV29Jul22C29.00CALL29.00$0.02$0.01 / 4,088011342.894849%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P29.00PUT29.00$10.25 / 24$10.35 / 5400350.127165%-1.0000000.0018930.0000010.000000-0.000794
SLV29Jul22P28.00PUT28.00$9.25 / 19$9.35 / 1000325.880742%-1.0000000.0018280.0000010.000000-0.000767
SLV29Jul22C28.00CALL28.00$0.01$0.01 / 5,1960127319.248090%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P27.00PUT27.00$8.25 / 10$8.35 / 1000300.477049%-1.0000000.0017630.0000010.000000-0.000740
SLV29Jul22C27.00CALL27.00$0.01$0.01 / 4,088011294.444091%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C26.00CALL26.00$0.01$0.01 / 4,088021268.353112%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P26.00PUT26.00$6.19$7.25 / 10$7.35 / 1000273.782486%-1.0000000.0016970.0000010.000000-0.000712
SLV29Jul22P25.50PUT25.50$6.75 / 10$6.85 / 1000259.901875%-1.0000000.0016650.0000010.000000-0.000699
SLV29Jul22C25.50CALL25.50$0.02$0.01 / 4,08809254.771408%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P25.00PUT25.00$6.25 / 27$6.35 / 2500245.634750%-1.0000000.0016320.0000010.000000-0.000685
SLV29Jul22C25.00CALL25.00$0.01$0.01 / 4,088040240.809488%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P24.50PUT24.50$5.75 / 25$5.85 / 4900230.953607%-1.0000000.0015990.0000010.000000-0.000671
SLV29Jul22C24.50CALL24.50$0.01$0.01 / 5,1960259226.430841%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C24.00CALL24.00$0.01$0.01 / 4,088014211.610154%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P23.50PUT23.50$6.38$4.75 / 25$4.85 / 5107200.219719%-1.0000000.0015340.0000010.000000-0.000644
SLV29Jul22C23.50CALL23.50$0.01$0.01 / 5,1980205196.310270%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C23.00CALL23.00$0.01$0.01 / 5,1980346180.490624%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P23.00PUT23.00$6.00$4.25 / 25$4.35 / 51010184.087747%-1.0000000.0015020.0000010.000000-0.000630
SLV29Jul22C22.50CALL22.50$0.01$0.01 / 5,1980396164.095201%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22P22.50PUT22.50$5.10$3.75 / 23$3.85 / 1009167.380111%-1.0000000.0014690.0000010.000000-0.000616
SLV29Jul22P21.50PUT21.50$3.29$2.78 / 10$2.83 / 10018139.987706%-1.0000000.0014040.0000010.000000-0.000589
SLV29Jul22C21.50CALL21.50$0.01$0.01 / 5,19801,124129.321479%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C20.50CALL20.50$0.01$0.01 / 5,19603,92691.203265%0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C19.50CALL19.50$0.01$0.01 / 5,58408,71847.942740%0.001904-0.0008100.0227680.0000590.000001
SLV29Jul22C14.00CALL14.00$3.02$4.65 / 10$4.75 / 12000223.278458%1.000000-0.0009140.0000010.0000000.000384
SLV29Jul22P14.00PUT14.00$0.01$0.01 / 5,19801,036250.511992%-0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C13.00CALL13.00$5.65 / 10$5.75 / 11100274.941897%1.000000-0.0008490.0000010.0000000.000356
SLV29Jul22P13.00PUT13.00$0.01$0.01 / 4,08801306.609643%-0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C12.50CALL12.50$6.15 / 10$6.25 / 9000302.084606%1.000000-0.0008160.0000010.0000000.000342
SLV29Jul22P12.50PUT12.50$0.01 / 4,08800336.002801%-0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C12.00CALL12.00$5.17$6.65 / 307$6.75 / 500099330.226500%1.000000-0.0007830.0000010.0000000.000329
SLV29Jul22P12.00PUT12.00$0.01$0.01 / 4,08801366.428025%-0.0000010.0000000.0000010.0000000.000000
SLV29Jul22C11.00CALL11.00$7.65 / 10$7.75 / 9000389.936165%1.000000-0.0007180.0000000.0000000.000301
SLV29Jul22P11.00PUT11.00$0.01 / 4,08800430.847689%-0.0000010.0000000.0000000.0000000.000000